|
Closing price on 9/1/2016
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
559,070 |
| Split-adjusted Price |
13.74 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.46
|
13.74
|
559,070
|
|
|
8/31/2016
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.48
|
13.64
|
1,113,460
|
|
|
8/30/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.55
|
13.74
|
966,290
|
|
|
8/29/2016
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.67
|
13.83
|
356,680
|
|
|
8/26/2016
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.70
|
13.83
|
1,012,290
|
|
|
8/25/2016
|
+0.20 / +1.38%
|
14.60
|
14.90
|
14.40
|
14.70
|
14.61
|
13.74
|
308,030
|
|
|
8/24/2016
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.59
|
13.55
|
252,700
|
|
|
8/23/2016
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.75
|
13.74
|
691,000
|
|
|
8/22/2016
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.86
|
13.93
|
569,560
|
|
|
8/19/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
14.02
|
304,820
|
|
|
8/18/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.06
|
14.02
|
1,513,420
|
|
|
8/17/2016
|
-0.20 / -1.30%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.21
|
14.21
|
1,168,730
|
|
|
8/16/2016
|
+0.90 / +6.21%
|
14.50
|
15.40
|
14.40
|
15.40
|
14.74
|
14.39
|
481,910
|
|
|
8/15/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.45
|
13.55
|
1,111,470
|
|
|
8/12/2016
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.10
|
14.60
|
14.32
|
13.64
|
385,100
|
|
|
8/11/2016
|
+0.20 / +1.43%
|
14.10
|
14.30
|
13.90
|
14.20
|
14.11
|
13.27
|
451,400
|
|
|
8/10/2016
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.80
|
13.08
|
421,090
|
|
|
8/9/2016
|
+0.50 / +3.79%
|
13.20
|
13.80
|
13.20
|
13.70
|
13.51
|
12.80
|
610,650
|
|
|
8/8/2016
|
+0.20 / +1.54%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.07
|
12.34
|
563,370
|
|
|
8/5/2016
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.83
|
12.15
|
935,220
|
|
|
8/4/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.77
|
11.96
|
638,450
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.84
|
12.06
|
277,230
|
|
|
8/2/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.78
|
12.06
|
276,560
|
|
|
8/1/2016
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.40
|
12.90
|
12.64
|
12.06
|
478,040
|
|
|
7/29/2016
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.57
|
11.87
|
860,160
|
|
|
7/28/2016
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.49
|
11.78
|
290,190
|
|
|
7/27/2016
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.30
|
11.68
|
581,250
|
|
|
7/26/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.21
|
11.50
|
669,270
|
|
|
7/25/2016
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.19
|
11.50
|
573,040
|
|
|
7/22/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
11.40
|
375,170
|
|
|